Anika Therapeutics Inc (ANIK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	48.105	1,09%	29,12	28,75	29,755	29,60
29/12/2022	62.182	2,63%	28,64	28,80	29,62	29,28
28/12/2022	47.669	1,28%	28,07	28,07	29,07	28,53
27/12/2022	85.236	1,00%	27,91	27,59	28,41	28,17
23/12/2022	6.447	0,04%	28,40	28,19	28,78	28,27
22/12/2022	97.978	-0,25%	28,29	27,55	28,895	28,26
21/12/2022	158.776	0,32%	28,42	27,96	28,96	28,33
20/12/2022	123.523	-1,77%	28,75	28,13	29,11	28,24
19/12/2022	123.126	-1,17%	29,29	28,15	30,525	28,75
16/12/2022	296.236	-0,78%	28,99	28,75	29,63	29,09
15/12/2022	88.570	-3,71%	30,11	29,09	30,11	29,32
14/12/2022	48.052	0,10%	30,50	30,28	30,90	30,45
13/12/2022	78.014	-0,59%	31,19	30,38	31,4184	30,42
12/12/2022	52.717	-0,13%	30,72	30,385	31,00	30,60
09/12/2022	43.458	-2,33%	31,14	30,60	31,41	30,64
08/12/2022	59.476	1,19%	31,16	31,00	31,6372	31,37
07/12/2022	49.832	0,58%	31,01	30,66	31,03	31,00
06/12/2022	259.683	1,22%	30,39	30,47	31,16	30,82
05/12/2022	126.354	-3,52%	31,90	30,20	32,10	30,45
02/12/2022	296.830	0,29%	31,90	30,97	31,76	31,56
01/12/2022	984.202	-0,22%	31,90	30,93	31,86	31,47
30/11/2022	391.892	7,06%	29,21	29,54	31,61	31,54
29/11/2022	47.851	0,31%	29,21	29,10	29,66	29,46
28/11/2022	72.544	-3,43%	30,69	29,05	30,5586	29,30
25/11/2022	47.118	-0,36%	30,69	30,08	30,92	30,34
24/11/2022	258.840	-1,10%	30,69	30,38	31,31	30,45
23/11/2022	258.840	-1,10%	30,69	30,38	31,31	30,45
22/11/2022	419.279	1,72%	30,43	30,13	30,94	30,79
21/11/2022	79.261	-0,85%	30,43	30,10	30,935	30,27
18/11/2022	124.257	1,03%	30,25	29,804	31,075	30,53
17/11/2022	296.981	-0,85%	30,25	29,90	30,62	30,22
16/11/2022	257.463	-2,46%	31,05	30,45	31,095	30,48
15/11/2022	181.037	1,33%	30,82	30,68	31,49	31,23
14/11/2022	42.497	-0,81%	30,82	30,52	31,36	30,82
11/11/2022	40.745	-2,63%	30,25	30,875	31,93	31,07
10/11/2022	68.772	7,80%	30,25	30,225	32,46	31,91
09/11/2022	139.440	7,93%	28,21	27,70	31,65	29,54
08/11/2022	103.072	-7,28%	29,88	27,03	29,52	27,37
07/11/2022	40.059	-1,11%	29,88	29,53	30,48	29,53
04/11/2022	43.196	3,64%	29,74	28,67	29,88	29,88
03/11/2022	42.297	-4,19%	29,74	28,74	29,57	28,83
02/11/2022	70.416	0,20%	30,17	29,33	30,7975	30,09
01/11/2022	53.800	5,67%	28,65	28,65	30,36	30,03
31/10/2022	49.479	-0,63%	28,65	27,715	29,14	28,42
28/10/2022	120.727	4,17%	27,74	27,4075	29,18	28,71
27/10/2022	31.998	2,68%	25,55	26,59	27,71	27,56
26/10/2022	44.489	0,75%	25,55	26,45	27,285	26,84
25/10/2022	36.897	5,01%	25,55	25,59	26,94	26,64
24/10/2022	25.696	-2,12%	24,55	24,98	25,95	25,37
21/10/2022	38.091	4,12%	24,55	24,64	26,17	26,01
20/10/2022	21.639	-0,87%	24,55	24,83	25,51	25,00
19/10/2022	31.894	-0,43%	24,55	24,80	25,395	25,22
18/10/2022	43.562	3,91%	24,55	24,71	25,25	25,27
17/10/2022	44.364	1,97%	24,27	23,85	24,575	24,32
14/10/2022	29.211	-5,06%	23,94	23,81	25,07	23,85
13/10/2022	41.903	3,25%	23,94	23,54	25,12	25,12
12/10/2022	15.447	-1,74%	24,67	24,07	24,55	24,33
11/10/2022	86.205	2,44%	24,70	23,73	24,79	24,76
10/10/2022	142.502	-1,47%	24,1625	23,79	24,95	24,17
07/10/2022	35.204	-0,37%	24,38	23,19	24,85	24,53
06/10/2022	16.586	0,24%	24,55	24,50	25,15	24,69
05/10/2022	26.670	0,29%	24,40	24,21	25,98	24,63
04/10/2022	49.082	1,66%	24,29	23,80	24,91	24,56
03/10/2022	62.628	1,51%	23,04	23,04	24,36	24,16
30/09/2022	113.075	1,67%	23,23	23,25	24,30	23,80
29/09/2022	32.215	-4,84%	23,53	23,38	24,27	23,38
28/09/2022	25.104	3,98%	23,53	23,71	24,72	24,57
27/09/2022	51.077	1,55%	23,53	22,96	23,85	23,63
26/09/2022	51.647	-0,85%	23,23	22,95	23,77	23,27
23/09/2022	85.250	0,04%	23,23	22,87	23,68	23,47
22/09/2022	44.583	1,08%	23,22	22,99	23,80	23,46
21/09/2022	32.400	-3,45%	24,13	23,11	24,13	23,21
20/09/2022	55.966	4,48%	22,72	22,695	24,19	24,04
19/09/2022	34.559	-1,58%	23,24	22,75	23,08	23,01
16/09/2022	59.019	2,41%	22,65	22,41	23,43	23,38
15/09/2022	30.403	1,78%	22,26	22,29	23,6306	22,83
14/09/2022	37.370	0,90%	22,23	22,04	22,57	22,43
13/09/2022	20.498	-3,68%	22,67	22,13	23,555	22,23
12/09/2022	35.647	0,57%	23,78	22,86	23,46	23,08
09/09/2022	42.045	-2,59%	23,78	22,73	23,76	22,95
08/09/2022	29.032	1,55%	22,91	22,815	23,94	23,56
07/09/2022	58.648	4,08%	22,33	21,94	23,22	23,20
06/09/2022	129.620	-1,68%	23,19	22,05	22,4914	22,29
05/09/2022	38.990	-1,18%	23,19	22,19	23,71	22,67
02/09/2022	38.990	-1,18%	23,19	22,19	23,71	22,67
01/09/2022	32.965	1,50%	22,45	22,22	23,02	22,94
31/08/2022	29.697	-0,88%	22,99	22,52	23,145	22,60
30/08/2022	56.326	-0,39%	22,83	22,55	22,92	22,80
29/08/2022	49.310	-0,48%	22,71	22,55	23,22	22,89
26/08/2022	37.694	-1,46%	23,36	22,835	23,43	23,00
25/08/2022	24.449	1,39%	23,08	22,72	23,5616	23,34
24/08/2022	17.819	0,17%	23,08	22,83	23,35	23,03
23/08/2022	35.201	0,92%	22,64	22,62	23,17	22,99
22/08/2022	59.447	-1,13%	23,05	22,50	23,02	22,78
19/08/2022	18.593	-0,90%	23,05	22,92	23,30	23,04
18/08/2022	22.940	1,71%	23,05	22,73	23,545	23,25
17/08/2022	32.382	-1,17%	22,89	22,80	23,43	22,86
16/08/2022	37.234	1,94%	22,75	22,59	23,23	23,16
15/08/2022	54.347	1,52%	21,97	22,2407	22,99	22,72
12/08/2022	55.186	2,94%	21,97	21,60	22,445	22,38